Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sphere 3D Corp (NQ: ANY )

1.200 -0.090 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 1.280 1.330 1.180 1.200 809,000 -0.09(-6.98%)
Nov 25, 2024 1.400 1.400 1.270 1.290 905,490 -0.07(-5.15%)
Nov 22, 2024 1.280 1.390 1.250 1.360 965,182 +0.06(+4.62%)
Nov 21, 2024 1.420 1.490 1.280 1.300 2,093,562 -0.10(-7.14%)
Nov 20, 2024 1.590 1.600 1.340 1.400 1,454,231 -0.11(-7.28%)
Nov 19, 2024 1.370 1.600 1.370 1.510 1,374,922 +0.14(+10.22%)
Nov 18, 2024 1.470 1.490 1.360 1.370 1,178,753 -0.12(-8.05%)
Nov 15, 2024 1.470 1.550 1.400 1.490 905,950 +0.04(+2.76%)
Nov 14, 2024 1.590 1.650 1.450 1.450 1,075,058 -0.09(-5.84%)
Nov 13, 2024 1.750 1.900 1.450 1.540 2,290,036 -0.21(-12.00%)
Nov 12, 2024 1.550 1.800 1.450 1.750 2,508,451 +0.13(+8.02%)
Nov 11, 2024 1.450 1.650 1.370 1.620 4,426,592 +0.37(+29.60%)
Nov 08, 2024 1.300 1.320 1.210 1.250 827,794 -0.03(-2.34%)
Nov 07, 2024 1.200 1.340 1.170 1.280 1,338,019 +0.09(+7.56%)
Nov 06, 2024 1.110 1.210 1.080 1.190 1,233,987 +0.15(+14.42%)
Nov 05, 2024 1.070 1.073 1.015 1.040 498,366 +0.01(+0.97%)
Nov 04, 2024 1.020 1.070 1.000 1.030 697,838 +0.01(+0.98%)
Nov 01, 2024 1.030 1.100 1.020 1.020 418,258 -0.02(-1.92%)
Oct 31, 2024 1.040 1.090 1.020 1.040 376,919 -0.03(-2.80%)
Oct 30, 2024 1.150 1.160 1.010 1.070 745,446 -0.09(-7.76%)
Oct 29, 2024 1.170 1.340 1.130 1.160 2,066,953 +0.03(+2.65%)
Oct 28, 2024 1.090 1.170 1.065 1.130 892,769 +0.09(+8.65%)
Oct 25, 2024 1.060 1.100 1.030 1.040 648,650 -0.03(-2.80%)
Oct 24, 2024 1.070 1.160 1.050 1.070 997,056 +0.03(+2.88%)
Oct 23, 2024 1.090 1.090 0.9911 1.040 645,927 -0.06(-5.45%)
Oct 22, 2024 1.060 1.115 1.045 1.100 534,055 +0.04(+3.77%)
Oct 21, 2024 1.050 1.078 1.020 1.060 446,393 -0.01(-0.93%)
Oct 18, 2024 0.9800 1.120 0.9750 1.070 866,338 +0.11(+11.33%)
Oct 17, 2024 0.9900 0.9900 0.9600 0.9611 255,516 -0.03(-2.56%)
Oct 16, 2024 0.9465 0.9984 0.9001 0.9863 613,896 +0.04(+4.32%)
Oct 15, 2024 0.9500 1.090 0.9315 0.9455 799,908 -0.02(-1.57%)
Oct 14, 2024 0.9049 1.020 0.8902 0.9606 697,093 +0.10(+11.08%)
Oct 11, 2024 0.8500 0.8787 0.8403 0.8648 159,858 +0.01(+0.99%)
Oct 10, 2024 0.8700 0.8700 0.8317 0.8563 136,808 -0.01(-1.21%)
Oct 09, 2024 0.8617 0.8950 0.8400 0.8668 154,721 +0.01(+0.79%)
Oct 08, 2024 0.8672 0.8993 0.8313 0.8600 121,164 -0.01(-1.38%)
Oct 07, 2024 0.8500 0.9140 0.8500 0.8720 452,106 -0.00(-0.03%)
Oct 04, 2024 0.8598 0.8798 0.8510 0.8723 192,044 +0.01(+1.45%)
Oct 03, 2024 0.8600 0.8701 0.8510 0.8598 93,265 -0.00(-0.14%)
Oct 02, 2024 0.8600 0.8860 0.8510 0.8610 349,393 -0.02(-2.16%)
Oct 01, 2024 0.9000 0.9500 0.8611 0.8800 216,521 -0.02(-2.72%)
Sep 30, 2024 0.9800 0.9924 0.9000 0.9046 289,074 -0.09(-8.86%)
Sep 27, 2024 1.000 1.040 0.9577 0.9925 452,104 +0.00(+0.25%)
Sep 26, 2024 0.9000 0.9989 0.9000 0.9900 608,452 +0.10(+11.36%)
Sep 25, 2024 0.8800 0.9090 0.8702 0.8890 152,158 -0.00(-0.11%)
Sep 24, 2024 0.8787 0.9000 0.8375 0.8900 230,951 +0.02(+2.35%)
Sep 23, 2024 0.9000 0.9099 0.8696 0.8696 122,258 -0.02(-2.41%)
Sep 20, 2024 0.8920 0.9100 0.8780 0.8911 90,215 -0.00(-0.10%)
Sep 19, 2024 0.9100 0.9499 0.8900 0.8920 204,694 +0.02(+2.39%)
Sep 18, 2024 0.8800 0.9500 0.8712 0.8712 139,411 -0.01(-1.01%)
Sep 17, 2024 0.8800 0.9180 0.8514 0.8801 130,431 -0.00(-0.22%)
Sep 16, 2024 0.8636 0.8900 0.8600 0.8820 213,925 +0.00(+0.23%)
Sep 13, 2024 0.8500 0.8900 0.8300 0.8800 275,712 +0.04(+4.76%)
Sep 12, 2024 0.8300 0.8680 0.8008 0.8400 178,714 +0.02(+2.44%)
Sep 11, 2024 0.7700 0.8249 0.7292 0.8200 194,661 +0.06(+8.18%)
Sep 10, 2024 0.7200 0.7797 0.7000 0.7580 376,261 +0.05(+6.64%)
Sep 09, 2024 0.7200 0.7500 0.6710 0.7108 376,845 +0.00(+0.00%)
Sep 06, 2024 0.7520 0.7733 0.6920 0.7108 339,179 -0.04(-5.48%)
Sep 05, 2024 0.8000 0.8355 0.7500 0.7520 336,364 -0.05(-5.99%)
Sep 04, 2024 0.8152 0.8405 0.7800 0.7999 363,854 -0.02(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.